PMGC Holdings Inc. - Common Stock (ELAB)
4.5600
+0.1400 (3.17%)
NASDAQ · Last Trade: Apr 5th, 10:35 AM EDT
Historical Prices For PMGC Holdings Inc. - Common Stock (ELAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.50 | 4.69 | 4.27 | 4.56 | 22,358 | 4.56 |
| 4/03/2025 | 4.46 | 4.52 | 4.20 | 4.42 | 29,765 | 4.42 |
| 4/02/2025 | 4.37 | 4.73 | 4.34 | 4.55 | 55,138 | 4.55 |
| 4/01/2025 | 4.53 | 4.60 | 4.08 | 4.33 | 27,770 | 4.33 |
| 3/31/2025 | 4.82 | 4.82 | 4.41 | 4.63 | 20,866 | 4.63 |
| 3/28/2025 | 4.88 | 5.07 | 4.71 | 4.85 | 23,442 | 4.85 |
| 3/27/2025 | 4.87 | 5.07 | 4.61 | 4.88 | 70,210 | 4.88 |
| 3/26/2025 | 4.77 | 5.28 | 4.68 | 5.10 | 95,188 | 5.10 |
| 3/25/2025 | 4.80 | 4.98 | 4.63 | 4.91 | 58,547 | 4.91 |
| 3/24/2025 | 4.88 | 5.25 | 4.80 | 4.89 | 165,857 | 4.89 |
| 3/21/2025 | 7.40 | 7.98 | 4.67 | 4.93 | 5,245,353 | 4.93 |
| 3/20/2025 | 6.64 | 8.17 | 5.81 | 6.40 | 1,418,438 | 6.40 |
| 3/19/2025 | 4.83 | 5.74 | 4.83 | 5.64 | 186,335 | 5.64 |
| 3/18/2025 | 4.23 | 5.32 | 4.12 | 4.70 | 204,693 | 4.70 |
| 3/17/2025 | 4.16 | 4.38 | 4.10 | 4.24 | 62,473 | 4.24 |
| 3/14/2025 | 3.93 | 4.32 | 3.93 | 4.18 | 58,843 | 4.18 |
| 3/13/2025 | 4.11 | 4.50 | 3.91 | 3.92 | 73,973 | 3.92 |
| 3/12/2025 | 4.71 | 4.82 | 3.88 | 4.11 | 76,188 | 4.11 |
| 3/11/2025 | 5.05 | 5.39 | 4.62 | 4.71 | 103,061 | 4.71 |
| 3/10/2025 | 4.68 | 6.03 | 4.41 | 5.16 | 158,420 | 5.16 |
| 3/07/2025 | 0.66 | 0.76 | 0.63 | 0.72 | 561,108 | 5.04 |
| 3/06/2025 | 0.89 | 0.89 | 0.65 | 0.72 | 1,496,757 | 5.06 |
| 3/05/2025 | 1.18 | 1.25 | 1.17 | 1.23 | 93,415 | 8.61 |
| 3/04/2025 | 1.16 | 1.21 | 1.14 | 1.20 | 131,958 | 8.40 |
| 3/03/2025 | 1.29 | 1.32 | 1.20 | 1.21 | 103,925 | 8.47 |
| 2/28/2025 | 1.20 | 1.30 | 1.19 | 1.25 | 254,592 | 8.71 |
| 2/27/2025 | 1.27 | 1.28 | 1.18 | 1.19 | 180,531 | 8.33 |
| 2/26/2025 | 1.20 | 1.33 | 1.18 | 1.25 | 302,509 | 8.75 |
| 2/25/2025 | 1.31 | 1.37 | 1.16 | 1.21 | 438,027 | 8.47 |
| 2/24/2025 | 1.63 | 1.67 | 1.53 | 1.57 | 209,537 | 10.99 |
| 2/21/2025 | 1.64 | 1.71 | 1.60 | 1.65 | 372,443 | 11.55 |
| 2/20/2025 | 1.69 | 1.70 | 1.62 | 1.63 | 176,717 | 11.41 |
| 2/19/2025 | 1.66 | 1.74 | 1.66 | 1.70 | 236,878 | 11.90 |
| 2/18/2025 | 1.74 | 1.75 | 1.66 | 1.66 | 349,601 | 11.62 |
| 2/14/2025 | 1.69 | 1.75 | 1.68 | 1.70 | 162,274 | 11.90 |
| 2/13/2025 | 1.70 | 1.76 | 1.68 | 1.70 | 229,094 | 11.90 |
| 2/12/2025 | 1.65 | 1.79 | 1.60 | 1.75 | 295,880 | 12.25 |
| 2/11/2025 | 1.69 | 1.74 | 1.65 | 1.70 | 245,233 | 11.90 |
| 2/10/2025 | 1.89 | 1.89 | 1.69 | 1.71 | 495,258 | 11.97 |
| 2/07/2025 | 1.92 | 1.93 | 1.86 | 1.88 | 550,073 | 13.16 |
| 2/06/2025 | 1.80 | 1.89 | 1.75 | 1.85 | 629,959 | 12.95 |
| 2/05/2025 | 1.78 | 1.79 | 1.69 | 1.75 | 351,373 | 12.25 |
| 2/04/2025 | 1.82 | 1.85 | 1.66 | 1.74 | 1,144,224 | 12.18 |
| 2/03/2025 | 1.70 | 1.80 | 1.69 | 1.73 | 421,419 | 12.11 |
| 1/31/2025 | 1.68 | 1.77 | 1.64 | 1.71 | 887,662 | 11.97 |
| 1/30/2025 | 1.61 | 1.77 | 1.61 | 1.70 | 2,533,382 | 11.90 |
| 1/29/2025 | 1.89 | 1.91 | 1.69 | 1.73 | 741,915 | 12.11 |
| 1/28/2025 | 2.00 | 2.04 | 1.86 | 1.92 | 744,343 | 13.44 |
| 1/27/2025 | 1.98 | 2.10 | 1.68 | 2.05 | 3,716,113 | 14.35 |
| 1/24/2025 | 3.96 | 4.07 | 2.78 | 3.10 | 77,204,356 | 21.70 |
| 1/23/2025 | 2.01 | 2.05 | 1.95 | 1.98 | 139,610 | 13.86 |
| 1/22/2025 | 2.11 | 2.11 | 2.01 | 2.01 | 125,834 | 14.07 |
| 1/21/2025 | 2.17 | 2.17 | 2.04 | 2.11 | 188,940 | 14.77 |
| 1/17/2025 | 2.13 | 2.16 | 2.07 | 2.13 | 124,917 | 14.91 |
| 1/16/2025 | 2.19 | 2.22 | 2.06 | 2.15 | 101,197 | 15.05 |
| 1/15/2025 | 2.20 | 2.24 | 2.05 | 2.16 | 216,761 | 15.12 |
| 1/14/2025 | 2.09 | 2.40 | 2.02 | 2.31 | 804,966 | 16.17 |
| 1/13/2025 | 2.01 | 2.17 | 1.96 | 2.09 | 199,446 | 14.63 |
| 1/10/2025 | 2.10 | 2.14 | 2.00 | 2.06 | 242,316 | 14.42 |
| 1/08/2025 | 2.34 | 2.34 | 2.07 | 2.11 | 337,702 | 14.77 |
| 1/07/2025 | 2.32 | 2.47 | 2.23 | 2.34 | 367,798 | 16.38 |
| 1/06/2025 | 2.45 | 2.55 | 2.31 | 2.32 | 449,057 | 16.24 |